Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 5.135 | 5.23 | 4.985 | 5.1 | 5.1 | +0.235 (+4.83%) | 10,095 |
11 Sep 2020 | USD | 4.773 | 5.15 | 4.773 | 4.865 | 4.865 | -0.085 (-1.72%) | 7,930 |
10 Sep 2020 | USD | 4.98 | 4.98 | 4.7116 | 4.95 | 4.95 | -0.05 (-1%) | 5,792 |
9 Sep 2020 | USD | 5.77 | 5.77 | 4.6601 | 5 | 5 | -0.36 (-6.72%) | 28,939 |
8 Sep 2020 | USD | 5.5 | 5.55 | 5.0725 | 5.36 | 5.36 | +0.03 (+0.56%) | 30,412 |
4 Sep 2020 | USD | 5.34 | 5.51 | 5.23 | 5.33 | 5.33 | -0.26 (-4.65%) | 25,610 |
3 Sep 2020 | USD | 5.62 | 5.94 | 5.32 | 5.59 | 5.59 | -0.48 (-7.91%) | 76,345 |
2 Sep 2020 | USD | 5.43 | 6.48 | 5.18 | 6.07 | 6.07 | +1.09 (+21.89%) | 2,479,243 |
1 Sep 2020 | USD | 4.605 | 4.98 | 4.5725 | 4.98 | 4.98 | 0.0 (0.0%) | 497,348 |
31 Aug 2020 | USD | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.185 (+3.86%) | 646 |
28 Aug 2020 | USD | 4.61 | 4.795 | 4.61 | 4.795 | 4.795 | -0.055 (-1.13%) | 401 |
27 Aug 2020 | USD | 4.5801 | 4.85 | 4.5801 | 4.85 | 4.85 | +0.085 (+1.78%) | 392 |
26 Aug 2020 | USD | 4.58 | 4.79 | 4.5201 | 4.765 | 4.765 | +0.185 (+4.04%) | 2,456 |
25 Aug 2020 | USD | 4.726 | 4.83 | 4.58 | 4.58 | 4.58 | -0.22 (-4.58%) | 3,515 |
24 Aug 2020 | USD | 4.85 | 4.85 | 4.55 | 4.8 | 4.8 | +0.15 (+3.23%) | 3,338 |
21 Aug 2020 | USD | 4.84 | 4.84 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 693 |
20 Aug 2020 | USD | 4.68 | 4.8656 | 4.62 | 4.68 | 4.68 | +0.065 (+1.40%) | 13,199 |
19 Aug 2020 | USD | 5.0001 | 5.0001 | 4.6153 | 4.6153 | 4.6153 | -0.285 (-5.81%) | 7,814 |
18 Aug 2020 | USD | 5.15 | 5.4699 | 4.7201 | 4.9 | 4.9 | +0.5 (+11.36%) | 38,746 |
17 Aug 2020 | USD | 4.55 | 4.55 | 4.26 | 4.4 | 4.4 | -0.21 (-4.56%) | 18,195 |
14 Aug 2020 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
13 Aug 2020 | USD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
12 Aug 2020 | USD | 4.525 | 4.61 | 4.4818 | 4.61 | 4.61 | +0.33 (+7.71%) | 955 |
11 Aug 2020 | USD | 4.355 | 4.8 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 15,003 |
10 Aug 2020 | USD | 4.35 | 4.35 | 4.14 | 4.32 | 4.32 | -0.15 (-3.36%) | 12,711 |
7 Aug 2020 | USD | 4.4 | 4.55 | 4.4 | 4.47 | 4.47 | +0.065 (+1.48%) | 2,437 |
6 Aug 2020 | USD | 4.39 | 4.405 | 4.39 | 4.405 | 4.405 | +0.01 (+0.23%) | 746 |
5 Aug 2020 | USD | 4.85 | 5.12 | 4.2 | 4.395 | 4.395 | -0.355 (-7.47%) | 13,272 |
4 Aug 2020 | USD | 4.75 | 4.75 | 4.28 | 4.75 | 4.75 | -0.08 (-1.66%) | 15,811 |
3 Aug 2020 | USD | 4.93 | 5.36 | 4.7 | 4.83 | 4.83 | -0.05 (-1.02%) | 6,580 |